Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.39 23.65 22.71 22.96 455,152 -0.58(-2.46%)
Jan 29, 2015 23.19 23.59 23.01 23.54 373,057 +0.33(+1.42%)
Jan 28, 2015 23.30 23.37 22.92 23.21 323,105 -0.06(-0.26%)
Jan 27, 2015 23.15 23.38 23.05 23.27 221,092 +0.07(+0.30%)
Jan 26, 2015 22.99 23.33 22.93 23.20 192,955 +0.23(+1.00%)
Jan 23, 2015 22.99 23.31 22.91 22.97 198,685 +0.06(+0.26%)
Jan 22, 2015 22.53 22.91 22.45 22.91 676,654 +0.47(+2.09%)
Jan 21, 2015 22.58 22.91 22.29 22.44 500,014 -0.25(-1.10%)
Jan 20, 2015 23.07 23.15 22.42 22.69 204,252 -0.44(-1.90%)
Jan 16, 2015 22.82 23.23 22.40 23.13 251,166 +0.33(+1.45%)
Jan 15, 2015 22.83 22.89 22.45 22.80 407,213 +0.04(+0.18%)
Jan 14, 2015 21.96 22.87 21.82 22.76 231,531 +0.67(+3.03%)
Jan 13, 2015 22.20 22.42 21.55 22.09 334,114 +0.04(+0.18%)
Jan 12, 2015 21.94 22.93 21.80 22.05 253,362 +0.18(+0.82%)
Jan 09, 2015 21.88 22.04 21.80 21.87 290,694 -0.08(-0.36%)
Jan 08, 2015 22.04 22.09 21.76 21.95 188,592 +0.01(+0.05%)
Jan 07, 2015 21.36 22.00 21.14 21.94 375,278 +0.74(+3.49%)
Jan 06, 2015 21.41 21.74 20.80 21.20 1,020,719 -0.28(-1.30%)
Jan 05, 2015 21.35 21.75 21.23 21.48 435,237 +0.05(+0.23%)
Jan 02, 2015 21.66 21.66 21.18 21.43 271,309 -0.18(-0.83%)
Dec 31, 2014 22.09 21.61 21.61 21.61 194,700 -0.43(-1.95%)
Dec 30, 2014 21.76 22.24 21.63 22.04 186,499 +0.26(+1.19%)
Dec 29, 2014 21.72 21.91 21.12 21.78 220,016 -0.02(-0.09%)
Dec 26, 2014 21.63 22.17 21.24 21.80 189,078 +0.22(+1.02%)
Dec 24, 2014 21.68 21.58 21.58 21.58 54,000 +0.06(+0.28%)
Dec 23, 2014 21.59 21.63 21.20 21.52 179,427 +0.04(+0.19%)
Dec 22, 2014 21.08 21.58 20.83 21.48 842,663 +0.42(+1.99%)
Dec 19, 2014 21.29 21.50 20.80 21.06 3,087,516 -0.33(-1.54%)
Dec 18, 2014 21.43 22.46 20.45 21.39 646,398 +0.20(+0.94%)
Dec 17, 2014 20.51 21.44 20.32 21.19 616,320 +0.62(+3.01%)
Dec 16, 2014 20.39 20.86 20.39 20.57 794,746 +0.00(+0.00%)
Dec 15, 2014 20.54 20.78 20.34 20.57 535,543 +0.17(+0.83%)
Dec 12, 2014 20.23 20.98 20.23 20.40 431,538 -0.02(-0.10%)
Dec 11, 2014 20.26 20.53 20.10 20.42 306,470 +0.18(+0.89%)
Dec 10, 2014 20.53 21.02 20.03 20.24 296,951 -0.27(-1.32%)
Dec 09, 2014 20.34 20.53 19.98 20.51 292,618 +0.39(+1.94%)
Dec 08, 2014 20.16 20.34 19.85 20.12 736,709 -0.18(-0.89%)
Dec 05, 2014 20.49 20.49 20.01 20.30 306,464 +0.03(+0.15%)
Dec 04, 2014 19.90 20.41 19.75 20.27 569,281 +0.14(+0.70%)
Dec 03, 2014 20.59 20.60 20.03 20.13 654,846 -0.37(-1.80%)
Dec 02, 2014 20.42 20.88 20.42 20.50 519,356 +0.15(+0.74%)
Dec 01, 2014 21.05 21.13 20.07 20.35 376,188 -0.51(-2.44%)
Nov 28, 2014 20.79 21.07 20.47 20.86 339,123 +0.27(+1.31%)
Nov 26, 2014 20.09 20.59 20.59 20.59 486,400 +0.59(+2.95%)
Nov 25, 2014 19.95 20.18 19.77 20.00 481,086 +0.02(+0.10%)
Nov 24, 2014 19.79 19.99 19.70 19.98 712,205 +0.13(+0.65%)
Nov 21, 2014 19.88 19.95 19.75 19.85 283,550 -0.01(-0.05%)
Nov 20, 2014 19.88 19.95 19.64 19.86 577,367 +0.08(+0.40%)
Nov 19, 2014 19.50 19.90 19.50 19.78 1,367,067 +0.28(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.